SHE:301040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	27.02	27.08	25.57	26.26	26.26	-3.99%	3,137,444
Sep 10, 2026	27.92	28.18	27.09	27.35	27.35	-2.32%	1,504,500
Sep 9, 2026	28.23	28.46	27.80	28.00	28.00	-0.99%	1,369,200
Sep 8, 2026	28.00	28.46	27.77	28.28	28.28	0.71%	1,597,800
Sep 7, 2026	28.29	28.77	27.97	28.08	28.08	-1.44%	2,029,400
Sep 4, 2026	28.89	30.25	28.24	28.49	28.49	0.60%	3,495,900
Sep 3, 2026	29.09	29.20	28.21	28.32	28.32	-1.01%	1,761,411
Sep 2, 2026	29.10	29.20	28.41	28.61	28.61	-1.85%	2,472,400
Sep 1, 2026	28.66	29.40	28.32	29.15	29.15	1.71%	2,278,060
Aug 31, 2026	26.68	28.77	26.26	28.66	28.66	7.42%	4,298,734
Aug 28, 2026	27.19	27.48	26.68	26.68	26.68	-1.88%	1,513,500
Aug 27, 2026	27.11	27.47	26.70	27.19	27.19	0.30%	1,367,400
Aug 26, 2026	27.00	27.45	26.40	27.11	27.11	0.41%	1,935,200
Aug 25, 2026	27.28	27.78	26.80	27.00	27.00	-1.03%	1,620,000
Aug 24, 2026	27.35	27.53	26.52	27.28	27.28	-0.18%	1,373,700
Aug 21, 2026	26.57	27.61	26.10	27.33	27.33	1.45%	1,546,200
Aug 20, 2026	26.28	27.28	25.63	26.94	26.94	4.70%	2,742,100
Aug 19, 2026	27.52	27.62	25.68	25.73	25.73	-7.28%	3,145,600
Aug 18, 2026	28.38	28.39	27.20	27.75	27.75	-1.84%	2,317,200
Aug 17, 2026	28.01	29.29	27.66	28.27	28.27	0.96%	1,704,800
Aug 14, 2026	27.83	28.49	27.31	28.00	28.00	0.36%	2,083,500
Aug 13, 2026	27.97	28.69	27.51	27.90	27.90	1.01%	3,164,398
Aug 12, 2026	26.87	27.68	26.74	27.62	27.62	2.30%	1,836,159
Aug 11, 2026	26.96	27.15	26.23	27.00	27.00	-0.15%	1,977,659
Aug 10, 2026	26.58	27.63	26.00	27.04	27.04	1.73%	3,301,347
Aug 7, 2026	25.63	26.70	25.20	26.58	26.58	3.18%	3,482,500
Aug 6, 2026	25.93	26.25	25.31	25.76	25.76	0.27%	2,695,501
Aug 5, 2026	25.85	25.95	25.05	25.69	25.69	0.35%	3,875,896
Aug 4, 2026	24.64	25.65	24.24	25.60	25.60	2.40%	5,670,146
Aug 3, 2026	22.18	26.06	22.18	25.00	25.00	11.31%	6,983,454
Jul 31, 2026	21.60	22.56	21.60	22.46	22.46	4.32%	2,089,100
Jul 30, 2026	22.08	22.68	21.51	21.53	21.53	-3.58%	1,758,565
Jul 29, 2026	22.16	22.60	21.68	22.33	22.33	-0.40%	1,819,039
Jul 28, 2026	22.02	23.38	21.70	22.42	22.42	1.77%	2,774,100
Jul 27, 2026	21.61	22.11	21.23	22.03	22.03	2.27%	1,864,000
Jul 24, 2026	22.46	22.80	21.22	21.54	21.54	-5.77%	2,399,900
Jul 23, 2026	21.84	22.92	21.40	22.86	22.86	4.72%	2,785,806
Jul 22, 2026	21.50	21.99	21.05	21.83	21.83	0.69%	2,071,800
Jul 21, 2026	21.42	21.85	19.41	21.68	21.68	1.98%	4,079,916
Jul 20, 2026	22.34	23.16	20.92	21.26	21.26	-3.14%	4,479,000
Jul 17, 2026	23.25	23.41	21.55	21.95	21.95	-6.32%	3,435,464
Jul 16, 2026	23.40	24.60	23.37	23.43	23.43	-1.06%	2,793,000
Jul 15, 2026	25.44	26.45	23.56	23.68	23.68	-10.61%	4,782,300
Jul 14, 2026	24.41	26.54	24.35	26.49	26.49	8.52%	4,734,135
Jul 13, 2026	24.68	24.80	23.62	24.41	24.41	-1.09%	3,169,309
Jul 10, 2026	23.60	24.86	23.10	24.68	24.68	4.62%	3,722,060
Jul 9, 2026	23.35	23.71	22.85	23.59	23.59	1.03%	1,931,500
Jul 8, 2026	23.69	24.38	23.33	23.35	23.35	-0.93%	2,435,136
Jul 7, 2026	25.25	25.40	23.30	23.57	23.57	-6.28%	4,042,800
Jul 6, 2026	24.16	25.96	23.78	25.15	25.15	4.05%	4,434,900